Rieter Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	93.000	93.000	91.000	91.900	10.276	13,425
2023-09-05	92.700	92.700	90.200	91.400	10.221	27,495
2023-09-04	93.600	93.600	92.700	92.900	10.388	8,096
2023-09-01	92.300	94.200	92.300	93.200	10.422	18,254
2023-08-31	91.800	93.500	91.800	93.500	10.455	53,489
2023-08-30	93.000	93.000	91.100	91.500	10.232	13,451
2023-08-29	94.000	95.000	92.800	93.100	10.411	49,950
2023-08-28	92.800	94.800	92.700	93.700	10.478	40,080
2023-08-25	91.400	93.600	91.400	92.500	10.344	13,060
2023-08-24	94.000	94.700	92.500	92.600	10.355	28,174
2023-08-23	94.000	94.000	93.500	93.700	10.478	4,447
2023-08-22	92.800	94.100	92.800	93.700	10.478	26,256
2023-08-21	90.600	92.000	90.600	91.300	10.209	10,786
2023-08-18	92.000	92.000	89.300	90.500	10.120	28,098
2023-08-17	89.900	91.200	89.600	90.900	10.165	16,251
2023-08-16	89.600	90.900	89.000	90.400	10.109	16,277
2023-08-15	90.800	90.800	89.400	89.500	10.008	18,067
2023-08-14	89.000	90.000	88.800	90.000	10.064	20,180
2023-08-11	89.300	90.000	89.000	90.000	10.064	35,175
2023-08-10	90.100	90.800	88.800	90.400	10.109	39,410
2023-08-09	89.800	92.000	89.800	90.300	10.098	36,304
2023-08-08	92.400	92.800	90.000	90.500	10.120	67,516
2023-08-07	93.500	94.300	92.100	93.600	10.467	12,246
2023-08-04	94.900	96.000	93.100	93.700	10.478	28,166
2023-08-03	95.400	95.400	93.000	93.800	10.489	25,425
2023-08-02	94.000	95.500	93.600	95.000	10.623	29,736
2023-07-31	98.200	98.900	97.000	97.100	10.858	31,560
2023-07-28	97.800	99.200	97.400	99.100	11.082	56,798
2023-07-27	94.400	98.000	93.100	97.900	10.947	105,314
2023-07-26	95.900	96.100	92.300	93.000	10.399	143,629
2023-07-25	94.800	95.200	93.100	93.300	10.433	33,224
2023-07-24	94.200	96.000	93.500	94.200	10.534	67,389
2023-07-21	90.300	94.800	90.300	94.300	10.545	146,048
2023-07-20	91.700	92.900	88.500	91.500	10.232	93,968
2023-07-19	92.000	93.400	91.100	91.600	10.243	65,302
2023-07-18	89.100	91.500	88.800	91.400	10.221	43,076
2023-07-17	89.600	89.600	88.600	88.900	9.941	17,923
2023-07-14	89.000	90.300	89.000	89.500	10.008	24,050
2023-07-13	90.000	90.900	90.000	90.600	10.131	13,400
2023-07-12	90.500	91.100	90.400	90.600	10.131	14,121
2023-07-11	92.000	93.000	90.800	90.800	10.153	39,529
2023-07-10	90.200	91.600	90.200	91.500	10.232	23,464
2023-07-07	88.200	89.600	87.100	89.600	10.019	30,915
2023-07-06	90.700	90.700	88.800	88.900	9.941	62,874
2023-07-05	92.300	92.300	90.000	90.700	10.142	16,675
2023-07-04	89.500	90.800	89.100	90.800	10.153	49,263
2023-07-03	92.000	92.700	89.100	89.300	9.986	50,238
2023-06-30	92.200	93.100	91.700	92.900	10.388	68,815
2023-06-29	92.300	92.700	92.000	92.100	10.299	62,450
2023-06-28	93.000	93.100	92.100	92.400	10.332	35,871
2023-06-27	93.600	93.700	92.500	93.700	10.478	37,967
2023-06-26	93.100	93.300	92.300	93.300	10.433	25,179
2023-06-23	92.500	94.000	92.400	93.300	10.433	21,063
2023-06-22	92.400	93.300	92.200	92.700	10.366	39,707
2023-06-21	93.000	93.200	92.500	92.700	10.366	25,527
2023-06-20	92.700	93.200	92.000	92.800	10.377	25,009
2023-06-19	92.600	93.500	91.900	92.000	10.288	16,650
2023-06-16	93.900	94.900	93.100	93.400	10.444	261,546
2023-06-15	93.600	94.600	93.500	94.200	10.534	22,124
2023-06-14	94.000	94.900	92.500	93.200	10.422	26,341

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	2.0000 CHF
2024-04-19	3.0000 CHF
2023-04-24	1.5000 CHF
2022-04-11	4.0000 CHF
2020-04-20	4.5000 CHF
2019-04-08	5.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.